CTCP Phú Tài (ptb)

37.10
-0.25
(-0.67%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		-3.21 -7.91% 1,521,700 -365,839 0
37.10
41.55
37.10
2 tháng
(2026-04-13) 		-1.98 -5.04% 3,457,900 -64,139 0
37.10
41.55
37.10
3 tháng
(2026-03-16) 		-3.37 -8.27% 6,001,600 357,157 -5.7
37.10
41.55
37.10
6 tháng
(2025-12-15) 		2.89 8.39% 16,252,600 1,588,157 58.1
34.46
45.87
37.10
12 tháng
(2025-06-17) 		2.27 6.46% 33,411,200 1,865,857 74.4
32.39
45.87
37.10
24 tháng
(2024-06-24) 		-10.38 -21.75% 73,960,100 -5,870,710 -331.2
32.26
48.14
37.10
36 tháng
(2023-06-28) 		6.24 20.05% 176,634,700 307,474 30.1
30.22
49.95
37.10
60 tháng
(2021-07-08) 		0.30 0.81% 307,138,500 -3,203,472 -173.6
21.44
54.83
37.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2023
34.36
 375,500 34.55 34.74 34.23 46,600 5,800 2.2
16/08/2023
34.55
 333,400 34.80 35.06 34.42 58,200 4,900 2.9
15/08/2023
34.80
 208,400 34.87 34.87 34.36 52,400 2,700 2.7
14/08/2023
34.87
 374,400 34.74 35.31 34.48 9,900 2,800 0.4
11/08/2023
34.74
 717,800 34.29 34.80 33.78 182,400 4,800 9.7
10/08/2023
34.29
 602,000 34.68 34.87 33.72 1,400 3,900 -0.1
09/08/2023
34.68
 610,800 34.10 34.87 33.85 33,900 0 1.8
08/08/2023
34.10
 535,000 34.68 34.99 34.10 400 0 0.0
07/08/2023
34.68
 794,300 34.29 34.93 33.91 14,200 600 0.7
04/08/2023
34.29
 437,500 34.36 34.68 33.91 26,000 1,800 1.3
03/08/2023
34.36
 796,900 33.91 34.80 33.72 58,900 4,800 2.9
02/08/2023
33.91
 591,600 33.59 34.17 33.40 23,000 3,500 1.0
01/08/2023
33.59
 934,100 34.04 34.29 32.77 8,000 10,200 -0.1
31/07/2023
34.04
 891,700 32.96 34.04 32.96 73,700 0 3.9
28/07/2023
32.96
 332,500 32.77 33.15 32.58 18,400 0 1.0
27/07/2023
32.77
 613,700 33.40 33.59 32.64 100 6,500 -0.3
26/07/2023
33.40
 306,900 33.47 33.72 33.21 84,700 11,100 3.9
25/07/2023
33.47
 340,000 33.72 33.91 33.08 45,200 0 2.4
24/07/2023
33.72
 482,700 33.53 33.85 33.21 3,000 1,100 0.1
21/07/2023
33.53
 381,000 32.96 33.98 33.02 1,900 0 0.1
20/07/2023
32.96
 432,600 33.72 33.72 32.89 21,700 0 1.1
19/07/2023
33.72
 1,015,900 33.59 33.72 32.58 211,700 8,100 10.7
18/07/2023
33.59
 626,100 34.04 34.23 33.34 72,900 19,100 2.8
17/07/2023
34.04
 658,500 34.17 34.29 33.59 121,400 50,100 3.8
14/07/2023
34.17
 637,100 34.68 34.93 33.59 64,700 2,400 3.4
13/07/2023
34.68
 860,900 33.85 34.68 33.72 226,500 120,000 5.8
12/07/2023
33.85
 542,400 34.68 34.74 33.66 14,300 12,200 0.1
11/07/2023
34.68
 1,339,000 33.72 34.68 33.21 413,400 500 22.2
10/07/2023
33.72
 3,524,500 34.36 34.48 32.96 320,200 478,300 -8.2
07/07/2023
34.36
 861,300 33.08 34.68 33.15 267,400 30,700 12.7
06/07/2023
33.08
 2,417,100 30.95 33.08 31.02 432,900 0 22.2
05/07/2023
30.95
 803,200 30.48 31.08 30.48 29,900 0 1.5
04/07/2023
30.48
 238,500 30.22 30.48 30.22 15,000 3,700 0.5
03/07/2023
30.22
 216,800 30.25 30.51 30.19 6,500 2,400 0.2
30/06/2023
30.25
 171,200 30.35 30.44 30.09 5,900 700 0.2
29/06/2023
30.35
 637,500 31.11 31.14 30.19 47,100 20,600 1.2
28/06/2023
31.11
 554,600 30.86 31.49 30.92 5,000 4,000 0.1
27/06/2023
30.86
 387,000 30.29 30.92 30.48 17,200 3,600 0.7
26/06/2023
30.29
 139,800 30.70 30.70 30.03 6,100 2,400 0.2
23/06/2023
30.70
 526,600 30.83 30.92 30.64 175,000 62,500 5.4
22/06/2023
30.83
 279,500 30.76 31.11 30.76 27,000 0 1.3
21/06/2023
30.76
 502,200 30.44 30.79 30.22 58,500 100 2.8
20/06/2023
30.44
 123,500 30.41 30.44 30.13 0 7,400 -0.4
19/06/2023
30.41
 224,600 30.22 30.41 30.09 112,700 3,300 5.2
16/06/2023
30.22
 274,900 30.51 30.70 30.22 2,900 8,300 -0.3
15/06/2023
30.51
 87,800 30.83 30.83 30.41 3,100 3,500 -0.0
14/06/2023
30.83
 108,100 30.86 30.89 30.41 1,500 0 0.1
13/06/2023
30.86
 298,600 30.95 31.18 30.54 7,800 14,000 -0.3
12/06/2023
30.95
 352,100 30.86 31.49 30.79 2,900 0 0.1
09/06/2023
30.86
 216,800 30.29 30.86 29.90 14,300 100 0.7
08/06/2023
30.29
 441,500 30.92 30.92 30.29 10,200 3,700 0.3
07/06/2023
30.92
 392,100 31.18 31.56 30.76 15,000 14,200 0.0
06/06/2023
31.18
 196,500 30.99 31.24 30.92 7,000 0 0.3
05/06/2023
30.99
 540,600 30.03 31.30 30.03 4,200 2,500 0.1
02/06/2023
30.03
 391,500 29.52 30.03 29.52 46,800 6,100 1.9
01/06/2023
29.52
 217,300 29.52 29.81 29.27 18,700 700 0.8
31/05/2023
29.52
 450,200 28.38 29.71 28.31 56,100 1,500 2.5
30/05/2023
28.38
 249,700 28.57 28.57 28.31 7,400 0 0.3
29/05/2023
28.57
 152,700 27.87 28.60 27.87 6,900 400 0.3
26/05/2023
27.87
 290,900 28.25 29.08 27.80 100 4,000 -0.2
25/05/2023
28.25
 95,000 28.50 28.50 27.93 0 10,700 -0.5
24/05/2023: Cổ tức tiền mặt tỉ lệ: 20%
24/05/2023
28.50
 193,700 28.63 28.82 28.19 0 17,900 -0.8
23/05/2023
28.63
 726,700 28.08 29.24 28.20 0 39,500 -1.8
22/05/2023
28.08
 138,400 28.02 28.27 27.87 3,100 1,700 0.1
19/05/2023
28.02
 74,300 27.99 28.08 27.87 200 0 0.0
18/05/2023
27.99
 48,400 28.02 28.08 27.90 400 0 0.0
17/05/2023
28.02
 240,700 28.02 28.33 27.93 9,700 500 0.4
16/05/2023
28.02
 146,800 28.33 28.33 27.99 2,800 20,100 -0.8
15/05/2023
28.33
 187,900 28.63 28.91 28.02 38,500 13,600 1.2
12/05/2023
28.63
 563,900 28.11 28.78 27.84 4,700 0 0.2
11/05/2023
28.11
 538,400 27.56 28.45 27.56 25,100 22,700 0.1
10/05/2023
27.56
 194,000 27.63 27.84 27.56 9,500 2,600 0.3
09/05/2023
27.63
 235,100 27.66 27.93 27.50 9,000 0 0.4
08/05/2023
27.66
 687,600 26.50 27.72 26.50 34,600 0 1.6
05/05/2023
26.50
 175,900 26.32 26.56 26.01 0 700 -0.0
04/05/2023
26.32
 189,000 26.74 26.93 26.32 1,800 12,000 -0.4
28/04/2023
26.74
 209,200 26.50 26.93 26.35 10,200 0 0.4
27/04/2023
26.50
 237,700 25.83 26.56 25.83 16,600 0 0.7
26/04/2023
25.83
 64,700 25.77 26.07 25.55 6,600 0 0.3
25/04/2023
25.77
 84,200 25.77 25.89 25.62 1,100 0 0.0
24/04/2023
25.77
 140,000 25.77 25.89 25.52 4,100 1,540 0.1
21/04/2023
25.77
 170,100 25.62 26.26 25.46 300 13,100 -0.5
20/04/2023
25.62
 109,400 25.98 25.98 25.46 2,600 3,000 -0.0
19/04/2023
25.98
 293,800 26.38 26.38 25.98 0 0 -0.1
18/04/2023
26.38
 218,500 26.29 26.44 26.19 0 2,500 -0.1
17/04/2023
26.29
 237,300 26.71 26.71 26.22 0 32,200 -1.4
14/04/2023
26.71
 1,365,000 25.86 27.63 25.92 2,700 800 0.1
13/04/2023
25.86
 283,800 26.01 26.29 25.80 33,900 700 1.4
12/04/2023
26.01
 279,600 25.62 26.01 25.55 70,300 1,900 2.9
11/04/2023
25.62
 137,800 25.46 25.86 25.34 7,500 3,000 0.2
10/04/2023
25.46
 243,200 25.62 25.77 25.43 2,800 5,100 -0.1
07/04/2023
25.62
 118,600 25.52 25.83 25.43 12,100 5,000 0.3
06/04/2023
25.52
 367,300 26.50 26.53 25.52 5,300 1,900 0.1
05/04/2023
26.50
 1,330,900 26.71 26.83 25.49 20,900 86,714 -2.9
04/04/2023
26.71
 797,100 26.71 26.80 26.26 2,100 1,100 0.0
03/04/2023
26.71
 477,100 26.29 26.80 26.19 14,700 14,800 -0.0
31/03/2023
26.29
 685,000 25.46 26.50 25.46 52,600 7,200 2.0
30/03/2023
25.46
 427,100 24.37 25.46 24.46 6,500 0 0.3
29/03/2023
24.37
 160,600 24.37 24.43 24.03 10,400 1,000 0.4
28/03/2023
24.37
 227,800 24.24 24.55 24.18 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |